CTCP Đầu tư và Thương mại TNG (tng)

18.40
0.10
(0.55%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-04) 		0 0% 5,765,300 -456,182 -3.4
16
18.30
18.30
2 tháng
(2026-08-05) 		-0.59 -3.43% 12,882,600 -412,682 -2.8
16
18.30
18.30
3 tháng
(2026-07-06) 		-1.25 -7% 24,642,200 -1,152,482 -15.7
15.68
18.30
18.30
6 tháng
(2026-04-07) 		-4.34 -20.71% 77,823,400 -491,582 -2.2
15.68
21.86
18.30
12 tháng
(2025-10-09) 		-0.31 -1.81% 277,238,800 6,844,018 171.9
15.68
24.72
18.30
24 tháng
(2024-10-14) 		-2.79 -14.39% 642,479,596 8,520,142 204.5
11.94
24.72
18.30
36 tháng
(2023-10-20) 		2.87 20.94% 1,216,837,576 7,081,828 146.6
10.47
24.72
18.30
60 tháng
(2021-11-01) 		-1.07 -6.04% 2,381,483,267 16,172,430 220.4
6
24.72
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2018
3.34
 131,500 3.36 3.39 3.31 0 0 0
29/05/2018
3.36
 252,726 3.34 3.42 3.25 200 0 0.0
28/05/2018
3.25
 397,922 3.50 3.50 3.20 1,000 0 0.0
25/05/2018
3.50
 188,587 3.53 3.56 3.45 0 1,000 0.0
24/05/2018
3.53
 117,404 3.56 3.58 3.50 0 0 0
23/05/2018
3.56
 100,020 3.53 3.56 3.50 0 0 0
22/05/2018
3.53
 299,800 3.61 3.64 3.47 337,322 337,322 0
21/05/2018
3.61
 103,238 3.67 3.69 3.61 0 500 0.0
18/05/2018
3.69
 117,050 3.69 3.69 3.61 0 0 0
17/05/2018
3.67
 260,502 3.72 3.75 3.67 0 0 0
16/05/2018
3.75
 114,430 3.80 3.80 3.69 1,500 0 0.0
15/05/2018
3.78
 195,266 3.75 3.86 3.69 0 0 0
14/05/2018
3.69
 206,687 3.58 3.72 3.56 0 500 0.0
11/05/2018
3.58
 105,337 3.58 3.61 3.53 6,100 0 0.1
10/05/2018
3.58
 151,906 3.72 3.72 3.53 2,000 0 0.0
09/05/2018
3.64
 96,530 3.58 3.64 3.56 100 0 0.0
08/05/2018
3.58
 142,733 3.61 3.61 3.56 800 0 0.0
07/05/2018
3.61
 167,050 3.56 3.67 3.56 20,000 0 0.3
04/05/2018
3.56
 125,773 3.61 3.61 3.53 200 0 0.0
03/05/2018
3.56
 163,504 3.58 3.58 3.50 40,100 0 0.5
02/05/2018
3.58
 80,563 3.64 3.64 3.56 11,900 0 0.2
27/04/2018
3.61
 367,575 3.47 3.72 3.47 42,000 1,500 0.5
26/04/2018
3.47
 237,441 3.69 3.69 3.47 20,500 0 0.3
24/04/2018
3.69
 180,530 3.72 3.72 3.61 22,500 1,500 0.3
23/04/2018
3.72
 311,640 3.83 3.86 3.58 60,000 600 0.8
20/04/2018
3.83
 98,298 3.80 3.83 3.75 0 0 0
19/04/2018
3.78
 194,856 3.83 3.86 3.78 0 4,000 -0.1
18/04/2018
3.86
 221,934 3.91 3.91 3.83 0 0 0
17/04/2018
3.89
 126,765 3.86 3.89 3.80 1,000 0 0.0
16/04/2018
3.80
 142,460 3.94 3.94 3.80 0 0 0
13/04/2018
3.91
 330,031 3.83 4.02 3.83 0 0 0
12/04/2018
3.80
 115,309 3.78 3.80 3.72 0 0 0
11/04/2018
3.80
 258,900 3.86 3.89 3.80 0 0 0
10/04/2018
3.86
 221,024 3.86 3.91 3.83 300 0 0.0
09/04/2018
3.86
 230,181 3.91 3.91 3.86 0 3,000 0.0
06/04/2018
3.94
 231,899 4.00 4.00 3.91 4,000 0 0.1
05/04/2018
4.00
 84,684 3.86 4.00 3.83 0 0 0
04/04/2018
3.86
 285,330 3.86 3.94 3.83 0 9,000 -0.1
03/04/2018
3.83
 225,010 3.89 3.89 3.83 4,300 30,500 -0.4
02/04/2018
3.89
 194,227 3.94 3.94 3.86 0 0 0
30/03/2018
3.94
 164,420 3.86 3.97 3.83 100 500 0.0
29/03/2018
3.86
 161,120 3.91 3.91 3.86 0 0 0
28/03/2018
3.91
 184,326 4.00 4.00 3.89 0 30 0.0
27/03/2018
3.97
 268,312 4.02 4.14 3.97 3,000 0 0.0
26/03/2018
4.00
 183,682 3.86 4.00 3.83 0 120 0.0
23/03/2018
3.80
 424,735 3.91 3.91 3.72 0 0 0
22/03/2018
3.91
 503,728 4.05 4.05 3.91 0 60,000 -0.9
21/03/2018
4.05
 351,369 4.14 4.14 4.05 0 0 0
20/03/2018
4.14
 217,448 4.11 4.14 4.05 0 0 0
19/03/2018
4.14
 389,405 4.25 4.25 4.14 0 0 0
16/03/2018
4.25
 348,740 4.27 4.27 4.22 1,000 0 0.0
15/03/2018
4.25
 476,350 4.19 4.27 4.16 0 0 0
14/03/2018
4.19
 596,688 4.27 4.27 4.19 0 1,200 0.0
13/03/2018
4.27
 509,335 4.22 4.30 4.16 0 45 0.0
12/03/2018
4.22
 331,857 4.38 4.38 4.19 10,000 8,000 0.0
09/03/2018
4.30
 826,230 4.41 4.55 4.30 0 0 0
08/03/2018
4.36
 665,770 4.25 4.41 4.25 0 500 0.0
07/03/2018
4.22
 678,550 4.44 4.44 4.19 3,600 0 0.1
06/03/2018
4.38
 762,898 4.25 4.38 4.19 300 0 0.0
05/03/2018
4.19
 868,743 4.60 4.69 4.19 39,500 900 0.6
02/03/2018
4.60
 932,520 4.55 4.63 4.41 0 0 0
01/03/2018
4.55
 754,945 4.60 4.69 4.49 10,000 21,400 -0.2
28/02/2018
4.66
 1,490,989 4.33 4.66 4.25 0 120,000 -2.0
27/02/2018
4.36
 505,885 4.27 4.38 4.22 0 0 0
26/02/2018
4.27
 1,196,669 4.47 4.55 4.25 0 32,500 -0.5
23/02/2018
4.47
 1,098,905 4.36 4.49 4.36 400,000 119,700 4.5
22/02/2018
4.36
 1,605,366 4.11 4.44 4.00 608,100 67,000 8.3
21/02/2018
4.05
 564,114 3.91 4.05 3.89 19,700 79,100 -0.9
13/02/2018
3.89
 122,410 3.86 3.89 3.78 18,800 0 0.3
12/02/2018
3.83
 186,280 3.72 3.83 3.72 0 0 0
09/02/2018
3.69
 473,114 3.58 3.69 3.39 60,300 1,000 0.8
08/02/2018
3.64
 271,191 3.67 3.69 3.58 29,700 70,900 -0.5
07/02/2018
3.61
 629,278 3.53 3.75 3.53 4,200 102,400 -1.3
06/02/2018
3.45
 1,056,164 3.58 3.58 3.31 8,000 33,100 -0.3
05/02/2018
3.67
 568,442 4.02 4.02 3.67 10,800 1,000 0.1
02/02/2018
4.05
 180,920 4.02 4.08 4.02 5,000 0 0.1
01/02/2018
4.05
 370,710 4.14 4.22 4.05 75,500 0 1.1
31/01/2018
4.14
 563,574 4.27 4.36 4.14 14,100 0 0.2
30/01/2018
4.19
 485,938 4.16 4.25 4.08 3,300 11,800 -0.1
29/01/2018
4.16
 819,294 4.33 4.38 4.16 0 36,100 -0.6
26/01/2018
4.33
 457,443 4.41 4.47 4.30 500 0 0.0
25/01/2018
4.33
 1,060,692 4.41 4.55 4.30 18,000 0 0.3
24/01/2018
4.38
 1,880,461 4.14 4.47 4.16 178,100 153,600 0.4
23/01/2018
4.14
 411,084 3.97 4.16 3.91 62,400 0 0.9
22/01/2018
3.97
 973,768 4.16 4.16 3.94 2,000 19,900 -0.3
19/01/2018
4.16
 643,950 4.25 4.27 4.14 23,000 0 0.4
18/01/2018
4.25
 742,981 4.22 4.27 4.08 10,530 6,500 0.1
17/01/2018
4.22
 1,334,349 4.30 4.49 4.22 76,500 3,300 1.2
16/01/2018
4.30
 959,434 4.30 4.36 4.19 20,000 0 0.3
15/01/2018
4.27
 730,837 4.27 4.27 4.11 500 0 0.0
12/01/2018
4.16
 898,739 4.22 4.36 4.16 68,800 400 1.1
11/01/2018
4.22
 708,450 4.25 4.25 4.14 82,000 0 1.2
10/01/2018
4.25
 2,139,500 4.08 4.30 4.08 125,700 47,000 1.2
09/01/2018
4.08
 1,171,399 3.91 4.08 3.83 75,600 5,000 1.0
08/01/2018
3.89
 372,514 3.86 3.89 3.80 28,900 0 0.4
05/01/2018
3.89
 437,184 3.91 3.94 3.83 30,000 0 0.4
04/01/2018
3.91
 762,249 3.83 4.00 3.83 100 0 0.0
03/01/2018
3.75
 438,699 3.86 3.86 3.75 1,500 0 0.0
02/01/2018
3.86
 425,841 3.80 3.86 3.75 0 0 0
29/12/2017
3.75
 299,682 3.86 3.86 3.75 2,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc